株価チャート
2023/07/05～2023/11/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2023 |
| 11/29 | 8,159 | 8,190 | 8,101 | 8,122 | -0.45% | 53,600 | 3249億9145万 | +4.18% | 20.68 | 1.97 |
| 11/28 | 8,098 | 8,175 | 8,088 | 8,159 | +1.67% | 57,000 | 3264億7195万 | +4.98% | 20.77 | 1.98 |
| 11/27 | 8,022 | 8,095 | 8,013 | 8,025 | 0% | 34,000 | 3211億1011万 | +3.62% | 20.43 | 1.95 |
| 11/24 | 8,048 | 8,050 | 7,998 | 8,025 | +0.29% | 36,600 | 3211億1011万 | +3.94% | 20.43 | 1.95 |
| 11/22 | 7,930 | 8,050 | 7,906 | 8,002 | +0.67% | 45,000 | 3201億8980万 | +3.96% | 20.37 | 1.94 |
| 11/21 | 7,909 | 7,972 | 7,882 | 7,949 | +0.99% | 47,000 | 3180億6907万 | +3.57% | 20.24 | 1.93 |
| 11/20 | 7,876 | 7,927 | 7,824 | 7,871 | -0.4% | 30,100 | 3149億4800万 | +2.81% | 20.04 | 1.91 |
| 11/17 | 7,850 | 7,903 | 7,784 | 7,903 | +1.66% | 39,000 | 3162億2844万 | +3.42% | 20.12 | 1.92 |
| 11/16 | 7,825 | 7,829 | 7,751 | 7,774 | -1.32% | 57,100 | 3110億6667万 | +1.87% | 19.79 | 1.88 |
| 11/15 | 7,890 | 7,944 | 7,757 | 7,878 | -0.42% | 74,900 | 3152億2810万 | +3.28% | 20.06 | 1.91 |
| 11/14 | 7,857 | 7,994 | 7,750 | 7,911 | +1.81% | 93,200 | 3165億4855万 | +3.78% | 20.14 | 1.92 |
| 11/13 | 7,738 | 7,770 | 7,703 | 7,770 | +0.4% | 41,800 | 3109億661万 | +2.04% | 19.78 | 1.88 |
| 11/10 | 7,630 | 7,739 | 7,630 | 7,739 | +1.43% | 34,700 | 3096億6619万 | +1.64% | 19.7 | 1.88 |
| 11/09 | 7,670 | 7,670 | 7,597 | 7,630 | -0.52% | 32,700 | 3053億469万 | +0.24% | 19.43 | 1.85 |
| 11/08 | 7,669 | 7,675 | 7,562 | 7,670 | +1.01% | 49,200 | 3069億524万 | +0.72% | 19.53 | 1.86 |
| 11/07 | 7,631 | 7,723 | 7,591 | 7,593 | -0.42% | 49,900 | 3038億2419万 | -0.25% | 19.33 | 1.84 |
| 11/06 | 7,830 | 7,830 | 7,625 | 7,625 | -2.13% | 67,300 | 3051億463万 | +0.13% | 19.41 | 1.85 |
| 11/02 | 7,849 | 7,887 | 7,784 | 7,791 | +0.04% | 53,300 | 3117億4690万 | +2.26% | 19.84 | 1.89 |
| 11/01 | 7,803 | 7,816 | 7,737 | 7,788 | +0.48% | 56,400 | 3116億2686万 | +2.14% | 19.83 | 1.89 |
| 10/31 | 7,561 | 7,755 | 7,561 | 7,751 | +2.51% | 67,800 | 3101億4635万 | +1.61% | 19.73 | 1.88 |
| 10/30 | 7,600 | 7,645 | 7,530 | 7,561 | -1.11% | 44,000 | 3025億4375万 | -0.94% | 19.25 | 1.83 |
| 10/27 | 7,663 | 7,663 | 7,596 | 7,646 | +0.99% | 32,600 | 3059億4491万 | +0.12% | 19.47 | 1.85 |
| 10/26 | 7,654 | 7,672 | 7,541 | 7,571 | -0.62% | 37,400 | 3029億4388万 | -0.89% | 19.28 | 1.84 |
| 10/25 | 7,563 | 7,666 | 7,560 | 7,618 | +1.03% | 55,100 | 3048億2453万 | -0.37% | 19.4 | 1.85 |
| 10/24 | 7,460 | 7,561 | 7,430 | 7,540 | +0.48% | 36,500 | 3017億346万 | -1.52% | 19.2 | 1.83 |
| 10/23 | 7,474 | 7,530 | 7,461 | 7,504 | +0.2% | 33,900 | 3002億6296万 | -2.16% | 19.11 | 1.82 |
| 10/20 | 7,431 | 7,497 | 7,424 | 7,489 | +0.78% | 67,000 | 2996億6276万 | -2.55% | 19.07 | 1.82 |
| 10/19 | 7,390 | 7,451 | 7,372 | 7,431 | +0.19% | 44,900 | 2973億4196万 | -3.51% | 18.92 | 1.8 |
| 10/18 | 7,480 | 7,480 | 7,371 | 7,417 | -0.51% | 52,700 | 2967億8177万 | -3.92% | 18.88 | 1.8 |
| 10/17 | 7,451 | 7,512 | 7,430 | 7,455 | -0.11% | 30,700 | 2983億229万 | -3.63% | 18.98 | 1.81 |
| 10/16 | 7,532 | 7,567 | 7,454 | 7,463 | -0.92% | 35,400 | 2986億2240万 | -3.7% | 19 | 1.81 |
| 10/13 | 7,595 | 7,595 | 7,521 | 7,532 | -1.25% | 41,600 | 3013億8335万 | -3.04% | 19.18 | 1.83 |
| 10/12 | 7,732 | 7,732 | 7,595 | 7,627 | -0.86% | 39,300 | 3051億8465万 | -2% | 19.42 | 1.85 |
| 10/11 | 7,773 | 7,793 | 7,693 | 7,693 | -0.79% | 45,900 | 3078億2556万 | -1.31% | 19.59 | 1.86 |
| 10/10 | 7,740 | 7,772 | 7,714 | 7,754 | +0.47% | 39,300 | 3102億6640万 | -0.63% | 19.74 | 1.88 |
| 10/06 | 7,762 | 7,815 | 7,715 | 7,718 | -0.45% | 46,100 | 3088億2590万 | -1.1% | 19.65 | 1.87 |
| 10/05 | 7,670 | 7,767 | 7,670 | 7,753 | +1.08% | 36,700 | 3102億2638万 | -0.64% | 19.74 | 1.88 |
| 10/04 | 7,605 | 7,739 | 7,605 | 7,670 | -0.53% | 45,100 | 3069億524万 | -1.62% | 19.53 | 1.86 |
| 10/03 | 7,590 | 7,766 | 7,552 | 7,711 | +1.62% | 78,400 | 3085億4581万 | -1.12% | 19.63 | 1.87 |
| 10/02 | 7,738 | 7,738 | 7,588 | 7,588 | -1.31% | 53,900 | 3036億2412万 | -2.64% | 19.32 | 1.84 |
| 09/29 | 7,799 | 7,799 | 7,651 | 7,689 | -0.44% | 71,700 | 3076億6550万 | -1.32% | 19.58 | 1.94 |
| 09/28 | 7,831 | 7,831 | 7,673 | 7,723 | -2.51% | 95,100 | 3090億2597万 | -0.85% | 19.66 | 1.95 |
| 09/27 | 7,832 | 7,935 | 7,765 | 7,922 | +0.61% | 57,500 | 3169億8870万 | +1.79% | 20.17 | 2 |
| 09/26 | 7,873 | 7,933 | 7,801 | 7,874 | -0.01% | 44,600 | 3150億6804万 | +1.33% | 20.05 | 1.99 |
| 09/25 | 7,743 | 7,883 | 7,717 | 7,875 | +2.93% | 48,900 | 3151億806万 | +1.48% | 20.05 | 1.99 |
| 09/22 | 7,671 | 7,725 | 7,641 | 7,651 | -0.69% | 42,000 | 3061億4498万 | -1.25% | 19.48 | 1.94 |
| 09/21 | 7,755 | 7,817 | 7,694 | 7,704 | -0.68% | 39,200 | 3082億6571万 | -0.54% | 19.61 | 1.95 |
| 09/20 | 7,830 | 7,852 | 7,750 | 7,757 | -1.21% | 51,400 | 3103億8644万 | +0.1% | 19.75 | 1.96 |
| 09/19 | 7,869 | 7,895 | 7,791 | 7,852 | -0.67% | 55,700 | 3141億8774万 | +1.32% | 19.99 | 1.99 |
| 09/15 | 7,866 | 7,926 | 7,828 | 7,905 | +0.41% | 72,600 | 3163億847万 | +2.04% | 20.13 | 2 |
| 09/14 | 7,899 | 7,949 | 7,859 | 7,873 | -0.13% | 36,000 | 3150億2803万 | +1.74% | 20.04 | 1.99 |
| 09/13 | 7,900 | 7,931 | 7,833 | 7,883 | -0.34% | 30,100 | 3154億2817万 | +1.99% | 20.07 | 1.99 |
| 09/12 | 7,848 | 7,938 | 7,820 | 7,910 | +1.16% | 44,100 | 3165億854万 | +2.49% | 20.14 | 2 |
| 09/11 | 7,889 | 7,900 | 7,793 | 7,819 | +0.18% | 27,900 | 3128億6729万 | +1.53% | 19.91 | 1.98 |
| 09/08 | 7,904 | 7,933 | 7,805 | 7,805 | -1.33% | 61,000 | 3123億710万 | +1.56% | 19.87 | 1.97 |
| 09/07 | 7,876 | 7,959 | 7,860 | 7,910 | +0.01% | 51,100 | 3165億854万 | +3.14% | 20.14 | 2 |
| 09/06 | 7,930 | 7,958 | 7,899 | 7,909 | -0.23% | 46,100 | 3164億6852万 | +3.39% | 20.14 | 2 |
| 09/05 | 7,860 | 7,927 | 7,851 | 7,927 | +0.58% | 44,500 | 3171億8877万 | +3.82% | 20.18 | 2.01 |
| 09/04 | 7,802 | 7,881 | 7,782 | 7,881 | +1.05% | 67,100 | 3153億4814万 | +3.45% | 20.06 | 1.99 |
| 09/01 | 7,705 | 7,801 | 7,705 | 7,799 | +1.58% | 55,300 | 3120億6701万 | +2.58% | 19.86 | 1.97 |
| 08/31 | 7,658 | 7,694 | 7,599 | 7,678 | +1.07% | 86,200 | 3072億2535万 | +1.15% | 19.55 | 1.94 |
| 08/30 | 7,729 | 7,744 | 7,597 | 7,597 | -1.29% | 93,300 | 3039億8424万 | +0.18% | 19.34 | 1.92 |
| 08/29 | 7,650 | 7,720 | 7,650 | 7,696 | +1.01% | 62,100 | 3079億4560万 | +1.53% | 19.59 | 1.95 |
| 08/28 | 7,628 | 7,632 | 7,550 | 7,619 | +0.89% | 66,600 | 3048億6454万 | +0.59% | 19.4 | 1.93 |
| 08/25 | 7,582 | 7,604 | 7,540 | 7,552 | -0.62% | 44,500 | 3021億8362万 | -0.25% | 19.23 | 1.91 |
| 08/24 | 7,561 | 7,623 | 7,556 | 7,599 | +0.28% | 40,000 | 3040億6427万 | +0.41% | 19.35 | 1.92 |
| 08/23 | 7,561 | 7,640 | 7,559 | 7,578 | -0.47% | 40,800 | 3032億2398万 | +0.19% | 19.29 | 1.92 |
| 08/22 | 7,608 | 7,665 | 7,536 | 7,614 | +0.09% | 39,600 | 3046億6447万 | +0.74% | 19.39 | 1.93 |
| 08/21 | 7,576 | 7,650 | 7,551 | 7,607 | +0.41% | 51,200 | 3043億8438万 | +0.74% | 19.37 | 1.92 |
| 08/18 | 7,589 | 7,618 | 7,550 | 7,576 | -0.45% | 39,700 | 3031億4395万 | +0.45% | 19.29 | 1.92 |
| 08/17 | 7,792 | 7,820 | 7,606 | 7,610 | -2.2% | 69,300 | 3045億442万 | +0.98% | 19.37 | 1.92 |
| 08/16 | 7,744 | 7,807 | 7,740 | 7,781 | +0.06% | 35,900 | 3113億4677万 | +3.42% | 19.81 | 1.97 |
| 08/15 | 7,840 | 7,846 | 7,738 | 7,776 | -0.05% | 55,000 | 3111億4670万 | +3.64% | 19.8 | 1.97 |
| 08/14 | 7,725 | 7,782 | 7,705 | 7,780 | +1.45% | 131,100 | 3113億675万 | +4.02% | 19.81 | 1.97 |
| 08/10 | 7,650 | 7,691 | 7,617 | 7,669 | +0.3% | 60,700 | 3068億6523万 | +2.91% | 19.53 | 1.94 |
| 08/09 | 7,600 | 7,684 | 7,545 | 7,646 | +0.61% | 54,200 | 3059億4491万 | +2.89% | 19.47 | 1.93 |
| 08/08 | 7,541 | 7,608 | 7,532 | 7,600 | +1.29% | 48,900 | 3041億428万 | +2.54% | 19.35 | 1.92 |
| 08/07 | 7,419 | 7,503 | 7,407 | 7,503 | +1.13% | 31,200 | 3002億2295万 | +1.42% | 19.1 | 1.9 |
| 08/04 | 7,409 | 7,442 | 7,400 | 7,419 | +0.18% | 37,100 | 2968億6180万 | +0.45% | 18.89 | 1.88 |
| 08/03 | 7,391 | 7,432 | 7,373 | 7,406 | -0.46% | 66,700 | 2963億4162万 | +0.35% | 18.86 | 1.87 |
| 08/02 | 7,444 | 7,515 | 7,425 | 7,440 | -1.02% | 32,300 | 2977億209万 | +0.87% | 18.94 | 1.88 |
| 08/01 | 7,472 | 7,536 | 7,467 | 7,517 | +0.27% | 20,200 | 3007億8314万 | +2.04% | 19.14 | 1.9 |
| 07/31 | 7,600 | 7,600 | 7,455 | 7,497 | -0.33% | 49,800 | 2999億8287万 | +1.93% | 19.09 | 1.9 |
| 07/28 | 7,424 | 7,531 | 7,420 | 7,522 | +0.48% | 53,300 | 3009億8321万 | +2.44% | 19.15 | 1.9 |
| 07/27 | 7,494 | 7,526 | 7,461 | 7,486 | -0.03% | 45,100 | 2995億4272万 | +2.17% | 19.06 | 1.89 |
| 07/26 | 7,482 | 7,501 | 7,443 | 7,488 | -0.33% | 48,000 | 2996億2275万 | +2.38% | 19.06 | 1.89 |
| 07/25 | 7,560 | 7,609 | 7,508 | 7,513 | -0.42% | 37,700 | 3006億2309万 | +2.9% | 19.13 | 1.9 |
| 07/24 | 7,615 | 7,615 | 7,520 | 7,545 | +0.07% | 47,700 | 3019億353万 | +3.51% | 19.21 | 1.91 |
| 07/21 | 7,492 | 7,565 | 7,434 | 7,540 | +0.64% | 51,700 | 3017億346万 | +3.66% | 19.2 | 1.91 |
| 07/20 | 7,500 | 7,522 | 7,476 | 7,492 | +0.07% | 32,100 | 2997億8280万 | +3.22% | 19.07 | 1.9 |
| 07/19 | 7,489 | 7,515 | 7,458 | 7,487 | +0.62% | 49,800 | 2995億8273万 | +3.3% | 19.06 | 1.89 |
| 07/18 | 7,427 | 7,487 | 7,415 | 7,441 | -0.04% | 35,100 | 2977億4210万 | +2.85% | 18.94 | 1.88 |
| 07/14 | 7,417 | 7,463 | 7,373 | 7,444 | +0.88% | 55,200 | 2978億6214万 | +3.06% | 18.95 | 1.88 |
| 07/13 | 7,412 | 7,425 | 7,371 | 7,379 | -0.45% | 52,600 | 2952億6125万 | +2.34% | 18.79 | 1.87 |
| 07/12 | 7,400 | 7,464 | 7,392 | 7,412 | +1.19% | 75,400 | 2965億8170万 | +2.93% | 18.87 | 1.87 |
| 07/11 | 7,292 | 7,342 | 7,289 | 7,325 | +0.91% | 72,300 | 2931億51万 | +1.91% | 18.65 | 1.85 |
| 07/10 | 7,200 | 7,290 | 7,162 | 7,259 | +1.27% | 57,500 | 2904億5960万 | +1.09% | 18.48 | 1.84 |
| 07/07 | 7,137 | 7,205 | 7,105 | 7,168 | +0.77% | 60,900 | 2868億1835万 | -0.08% | 18.25 | 1.81 |
| 07/06 | 7,153 | 7,207 | 7,100 | 7,113 | -0.24% | 45,100 | 2846億1760万 | -0.82% | 18.11 | 1.8 |
| 07/05 | 7,126 | 7,206 | 7,105 | 7,130 | -0.46% | 38,500 | 2852億9783万 | -0.53% | 18.15 | 1.8 |
